6526 ソシオネクスト

6526
2024/05/23
時価
8191億円
PER 予
42.01倍
2023年以降
6.29-38.18倍
(2023-2024年)
PBR
6.25倍
2023年以降
1.12-7.73倍
(2023-2024年)
配当 予
1.09%
ROE 予
14.88%
ROA 予
10.44%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
4,414
始値
4,554
高値
4,614
安値
4,442
終値 +3.76%
4,580
出来高 +53.28%
35,744,400

乖離率

株価(5日)
移動平均値
+2.51%
4,468
株価(25日)
移動平均値
+3.22%
4,437
出来高(5日)
移動平均値
+27.62%
28,008,180

2023/12/22~2024/05/23

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/234,5544,6144,4424,580+3.76%35,744,4008191億1458万+3.22%42.016.25
05/224,4054,4214,2564,414-0.41%23,319,4007894億2615万-0.83%40.486.03
05/214,5764,6204,4284,432-3.65%23,736,7007919億4257万-1.05%40.656.05
05/204,3104,7004,3084,600+6.63%41,301,4008219億6206万+2.04%42.196.28
05/174,4114,4614,3034,314-2.62%15,939,0007708億5746万-4.62%39.575.89
05/164,5724,5734,4304,430-1.07%20,738,6007915億8520万-2.62%40.636.05
05/154,4694,5464,4404,478+1.56%19,114,6008001億6219万-2.01%41.076.11
05/144,4864,5704,3604,409-2.28%21,821,2007878億3276万-3.65%40.446.02
05/134,4064,5294,3904,512+1.62%19,651,7008062億3757万-1.64%41.386.16
05/104,4954,5464,3914,440-0.96%24,209,5007933億7207万-2.76%40.726.06
05/094,6624,7034,4774,483-4.62%27,280,7008010億5563万-1.52%41.126.12
05/084,6904,8494,6754,700-0.19%32,610,8008398億3080万+3.59%43.116.42
05/074,7944,7974,6154,709+0.04%33,250,2008414億3899万+4.23%43.196.43
05/024,6164,7694,5584,707+0.53%38,226,9008410億8161万+4.74%43.176.43
05/014,6214,7954,5424,682-0.19%50,659,6008366億1443万+4.58%42.946.39
04/304,2424,6994,0774,691+8.92%76,935,9008382億2261万+5.06%43.026.4
04/264,0644,3494,0304,307+7.84%37,913,1007696億665万-3.1%39.55.88
04/254,0504,0513,9463,994-3.18%18,320,2007136億7749万-9.92%36.635.45
04/244,0944,1433,9734,125+4.3%31,866,5007370億8554万-6.97%37.835.63
04/234,2234,2493,8643,955-3.72%44,782,7007067億868万-10.66%36.275.4
04/224,0904,1463,9354,108-2.52%33,076,4007331億7603万-7.16%37.685.61
04/194,3734,4104,0234,214-6.63%41,955,5007520億9440万-4.34%38.655.75
04/184,3714,6134,3514,513+0.04%34,246,9008054億5848万+3.01%41.396.16
04/174,6824,7294,5064,511-2.19%24,338,4008051億153万+3.72%41.376.16
04/164,7974,8704,6104,612-6.39%31,190,1008231億2753万+6.83%42.36.3
04/155,0505,1094,8784,927-3.88%26,376,6008793億4721万+15.17%45.196.73
04/125,2505,2505,0775,126-0.76%26,442,4009148億6377万+21.04%47.017
04/114,9105,1744,8235,165+4.13%39,410,5009218億2430万+23.33%47.377.05
04/104,9485,1414,9094,960-0.16%37,394,4008852億3689万+19.84%45.496.77
04/094,8835,0594,8124,968+0.32%40,058,0008854億8777万+21.14%45.566.78
04/084,8405,0344,7394,952+7.19%54,668,3008838億909万+21.94%45.426.76
04/054,6694,6844,3024,620-1.47%49,522,5008245億5533万+15.01%42.376.31
04/044,2704,6894,2354,689+17.55%48,919,8008368億7011万+17.64%43.016.4
04/033,9574,0713,8813,989-2.64%12,261,9007119億3749万+0.89%36.595.45
04/024,1084,1404,0474,097+0.12%8,300,8007312億1281万+3.67%37.585.59
04/014,2824,2934,0404,092-3.49%16,215,3007303億2043万+3.65%37.535.59
03/294,1724,3124,1154,240+3.36%38,905,8007567億3476万+7.45%28.965.78
03/284,2334,2774,0824,102-4.09%13,875,6007321億518万+4.35%28.015.59
03/274,3804,5254,2424,277-2.82%23,259,1007633億3834万+9.13%29.215.83
03/264,1304,4094,0804,401+5.19%19,402,8007854億6926万+12.79%30.066
03/254,0854,2504,0654,184+3.72%24,263,9007467億4015万+7.67%28.575.7
03/224,0004,1473,9504,034+0.98%19,055,5007199億6887万+4.02%27.555.5
03/214,0004,0363,9303,995+1.47%16,457,1007120億6192万+3.18%27.255.43
03/193,8353,9573,8113,937+0.82%11,576,9007017億2410万+1.92%26.855.36
03/183,6293,9093,5823,905+8.14%13,108,2006960億2048万+1.45%26.635.31
03/153,5763,6593,5283,611-0.06%8,086,6006436億1842万-5.91%24.634.91
03/143,6773,6903,5013,613-2.75%13,634,4006439億7490万-5.91%24.644.92
03/133,8103,8553,7113,715-0.05%10,074,3006621億5521万-3.41%25.345.05
03/123,5803,8103,5703,717+1.98%11,092,2006625億1168万-3.33%25.355.06
03/113,6403,7523,6013,645-4.98%13,304,1006496億7853万-5.2%24.864.96
03/083,9644,1593,8363,836-2.94%28,413,2006837億2204万0%26.165.22
03/073,9624,0883,8363,952+0.25%21,589,4007043億9768万+3.46%26.955.38
03/063,9133,9623,8853,942-1.45%12,321,0007026億1529万+3.98%26.895.36
03/054,0494,0633,8894,000+0.53%24,946,2007129億5312万+6.33%27.285.44
03/043,8994,0353,8783,979+3.22%18,936,5007092億1011万+6.56%27.145.41
03/013,8803,9553,8043,855+0.31%16,577,2006871億856万+3.85%26.295.24
02/293,8093,8813,7553,843-0.93%9,065,3006849億6971万+4.06%26.215.23
02/283,9013,9743,8733,879-1.9%8,000,4006913億8628万+5.78%26.465.28
02/273,9794,0103,8933,954-0.85%10,664,0007047億5415万+8.66%26.975.38
02/264,1004,1053,9743,988-1.68%16,225,4007108億1426万+10.81%27.25.43
02/224,1274,1373,8514,056+5.43%30,400,1007229億3446万+14.06%27.665.52
02/213,7413,9233,7063,847+0.94%14,024,0006856億8266万+9.69%26.245.23
02/203,8103,8813,7803,811-0.81%12,464,3006792億6608万+9.89%25.995.18
02/193,9284,0183,8223,842-3.9%16,595,5006847億9147万+12.04%26.25.23
02/164,0654,3813,8563,998+0.23%49,147,5007125億9664万+18.14%27.275.44
02/153,9504,0543,9413,989+2.28%27,592,0007109億9249万+19.61%27.215.43
02/143,6983,9093,6683,900+3.5%23,324,0006951億2929万+18.65%26.65.31
02/133,6603,7753,6303,768+5.34%22,317,2006716億183万+16.22%25.75.13
02/093,6003,6483,4703,577-1.43%21,727,0006375億5832万+11.85%24.44.87
02/083,7393,7543,6173,629-1.2%17,282,9006468億2671万+14.7%24.754.94
02/073,7153,7313,6583,673-2.18%12,887,1006546億6920万+17.69%25.055
02/063,7123,7843,6543,755+1.54%19,704,5006692億8474万+22.27%25.615.11
02/053,8263,8833,6403,698-0.4%29,192,0006591億2515万+22.45%25.225.03
02/023,4693,7793,4493,713+8.41%43,987,8006617億9873万+25.23%25.325.05
02/013,4033,4753,3603,425-0.2%19,595,5006104億6610万+17.78%23.364.66
01/313,1613,4323,1513,432+6.22%37,772,1006117億1377万+20%23.414.67
01/303,2363,2983,2123,231+0.84%13,853,7005758億8788万+14.78%22.044.4
01/293,3003,3533,1883,204-2.73%18,374,3005710億7544万+15.21%21.854.36
01/263,3493,4733,2623,294-4.05%23,920,6005871億1689万+19.96%22.474.48
01/253,4513,4943,3773,433+1.54%29,086,1006118億9201万+26.91%23.414.67
01/243,2383,3853,1693,381+5.39%28,396,4006026億2362万+27.25%23.064.6
01/233,1803,3253,1283,208+1.58%39,018,8005717億8840万+22.77%21.884.36
01/223,0123,1922,9923,158+6.87%30,945,6005623億8407万+22.36%21.524.29
01/192,9953,0302,9122,955+0.82%17,747,5005262億3335万+15.93%20.144.02
01/182,8412,9442,8312,931+3.64%16,395,9005219億5938万+15.9%19.973.98
01/172,9402,9752,8252,828-1.7%18,039,8005036億1689万+12.67%19.273.84
01/162,8212,9332,7752,877+2.09%18,759,5005123億4293万+15.31%19.63.91
01/152,7052,8182,6682,818+3.03%9,198,0005018億3607万+13.58%19.23.83
01/122,7452,7682,6632,735-0.91%9,617,4004870億5524万+10.95%18.643.72
01/112,8452,8452,7272,760-1.36%13,016,7004915億729万+12.47%18.813.75
01/102,8032,8882,7502,798+0.83%20,710,3004982億7442万+14.48%19.073.8
01/092,7602,8292,7302,775+4.32%20,219,7004941億7853万+13.78%18.913.77
01/052,7292,8352,6512,660-2.74%25,680,9004736億9906万+9.33%18.133.62
01/042,5002,7372,4152,735+6.84%27,151,8004870億5524万+12.37%18.643.72
01/01株式分割 1→5
2023
12/292,4082,6502,3902,560+5.7%24,048,5004558億9082万+5.18%17.443.67
12/282,5082,5092,4002,422-1.94%8,107,5002兆1565億-0.86%82.5217.35
12/272,4452,5152,4082,470+6.24%16,540,5004398億6341万+0.41%16.833.54
12/262,3162,4182,3052,325+2.15%9,091,5004140億4147万-6.25%15.843.33
12/252,2662,3122,2422,276+1.56%6,673,0004053億1543万-9.07%15.513.26
12/222,3212,3332,2412,241-2.65%7,372,5003990億8255万-11.46%15.273.21

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2023年
3月期
2,104
10,520
3/20
738
3,690
10/12
63,629,000
12,725,800
10/12
3541億7332万1242億2999万+29.09%
11/16
-13.27%
12/26
2024年
3月期
5,666
28,330
6/21
1,762
8,810
4/5
64,433,000
12,886,600
7/7
9539億909万2966億332万+53.32%
6/15
-29.06%
7/12
最新4,580
2024/5/23
35,744,4008191億1458万+3.22%
4,437

年間値上がり率

2023/12/29 vs 2022/12/30
121%(2.21倍)
2024/05/23 vs 2023/12/29
79%(1.79倍)
過去安値
738円(2022/10/12)
521%(6.21倍)
4,580円(5/23)